Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
10.10
+0.10 (1.00%)
At close: May 12, 2026, 4:00 PM EDT
10.10
0.00 (0.00%)
After-hours: May 12, 2026, 8:00 PM EDT
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 1.00% | 1,514 |
| May 11, 2026 | 10.80 | 11.00 | 9.77 | 10.00 | 10.00 | -12.28% | 34,100 |
| May 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.57% | 2,062 |
| May 7, 2026 | 11.91 | 11.91 | 10.76 | 10.90 | 10.90 | 1.32% | 4,705 |
| May 6, 2026 | 11.66 | 11.66 | 10.76 | 10.76 | 10.76 | 2.09% | 6,939 |
| May 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -5.05% | 1,549 |
| May 4, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.74% | 996 |
| May 1, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -4.30% | 566 |
| Apr 30, 2026 | 11.15 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 911 |
| Apr 29, 2026 | 11.15 | 11.35 | 11.15 | 11.30 | 11.30 | -4.24% | 1,997 |
| Apr 28, 2026 | 11.48 | 11.80 | 11.20 | 11.80 | 11.80 | 1.81% | 7,673 |
| Apr 27, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -2.03% | 599 |
| Apr 24, 2026 | 11.62 | 11.83 | 11.62 | 11.83 | 11.83 | 1.98% | 3,352 |
| Apr 23, 2026 | 10.71 | 11.63 | 10.71 | 11.60 | 11.60 | -3.25% | 3,086 |
| Apr 22, 2026 | 10.88 | 11.99 | 10.75 | 11.99 | 11.99 | 11.53% | 8,353 |
| Apr 21, 2026 | 11.07 | 11.07 | 10.70 | 10.75 | 10.75 | 0.84% | 939 |
| Apr 20, 2026 | 11.08 | 11.08 | 10.66 | 10.66 | 10.66 | -1.75% | 2,585 |
| Apr 17, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 0.74% | 1,383 |
| Apr 16, 2026 | 10.75 | 11.25 | 10.75 | 10.77 | 10.77 | -1.64% | 4,610 |
| Apr 14, 2026 | 10.65 | 10.95 | 10.65 | 10.95 | 10.95 | 6.83% | 2,329 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 1.38% | 2,358 |
| Apr 10, 2026 | 10.30 | 10.41 | 10.11 | 10.11 | 10.11 | -1.46% | 4,846 |
| Apr 9, 2026 | 10.30 | 10.70 | 10.25 | 10.26 | 10.26 | 1.99% | 8,310 |
| Apr 8, 2026 | 10.24 | 10.34 | 10.06 | 10.06 | 10.06 | 0.50% | 2,659 |
| Apr 7, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.30% | 2,050 |
| Apr 6, 2026 | 10.21 | 10.22 | 9.98 | 9.98 | 9.98 | -2.54% | 2,084 |
| Apr 2, 2026 | 10.12 | 10.24 | 9.74 | 10.24 | 10.24 | 0.89% | 1,959 |
| Apr 1, 2026 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | 2.01% | 5,673 |
| Mar 31, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 2.05% | 2,148 |
| Mar 30, 2026 | 9.50 | 9.93 | 9.50 | 9.75 | 9.75 | -2.69% | 3,375 |
| Mar 27, 2026 | 11.06 | 11.06 | 9.71 | 10.02 | 10.02 | -10.22% | 6,197 |
| Mar 26, 2026 | 12.75 | 12.75 | 10.75 | 11.16 | 11.16 | -12.48% | 6,014 |
| Mar 25, 2026 | 12.71 | 13.33 | 12.71 | 12.75 | 12.75 | 1.21% | 2,808 |
| Mar 24, 2026 | 13.85 | 13.96 | 12.60 | 12.60 | 12.60 | -9.35% | 6,277 |
| Mar 23, 2026 | 13.51 | 14.15 | 13.51 | 13.90 | 13.90 | -2.46% | 1,950 |
| Mar 20, 2026 | 13.54 | 14.25 | 13.29 | 14.25 | 14.25 | 3.64% | 3,484 |
| Mar 19, 2026 | 14.05 | 14.05 | 13.67 | 13.75 | 13.75 | -3.51% | 4,642 |
| Mar 17, 2026 | 14.30 | 14.51 | 14.25 | 14.25 | 14.25 | -1.72% | 6,360 |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 6.85% | 1,404 |
| Mar 12, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -3.14% | 273 |
| Mar 9, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -2.64% | 531 |
| Mar 6, 2026 | 14.50 | 14.50 | 14.39 | 14.39 | 14.39 | -0.90% | 3,002 |
| Mar 5, 2026 | 14.30 | 15.00 | 14.30 | 14.52 | 14.49 | 3.71% | 12,631 |
| Mar 4, 2026 | 13.55 | 14.25 | 13.55 | 14.00 | 13.97 | 0.57% | 1,076 |
| Mar 3, 2026 | 13.92 | 14.63 | 13.92 | 13.92 | 13.89 | - | 3,499 |
| Mar 2, 2026 | 13.60 | 14.09 | 13.32 | 13.92 | 13.89 | 3.11% | 5,765 |
| Feb 27, 2026 | 14.05 | 14.05 | 13.50 | 13.50 | 13.47 | -3.57% | 1,297 |
| Feb 26, 2026 | 14.24 | 14.33 | 13.81 | 14.00 | 13.97 | -1.82% | 1,343 |
| Feb 25, 2026 | 13.51 | 14.26 | 13.51 | 14.26 | 14.23 | 1.49% | 1,247 |
| Feb 24, 2026 | 14.25 | 14.31 | 13.51 | 14.05 | 14.02 | 0.36% | 14,980 |